Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Citizens Inc (NY: CIA )

2.110 -0.030 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.220 2.380 2.020 2.130 99,438 -0.10(-4.48%)
Dec 29, 2022 2.200 2.310 2.180 2.230 31,693 +0.03(+1.36%)
Dec 28, 2022 2.160 2.310 2.160 2.200 62,037 +0.03(+1.38%)
Dec 27, 2022 2.240 2.410 2.150 2.170 20,461 -0.11(-4.82%)
Dec 23, 2022 2.280 2.440 2.180 2.280 62,254 -0.01(-0.44%)
Dec 22, 2022 2.140 2.320 2.140 2.290 36,749 +0.11(+5.05%)
Dec 21, 2022 2.010 2.330 2.010 2.180 73,037 +0.16(+7.92%)
Dec 20, 2022 2.260 2.450 2.015 2.020 151,060 -0.30(-12.93%)
Dec 19, 2022 2.280 2.490 2.210 2.320 109,322 +0.08(+3.57%)
Dec 16, 2022 2.200 2.420 2.200 2.240 47,957 +0.02(+0.90%)
Dec 15, 2022 2.300 2.350 2.210 2.220 31,956 -0.09(-3.90%)
Dec 14, 2022 2.350 2.370 2.300 2.310 31,802 -0.04(-1.70%)
Dec 13, 2022 2.560 2.640 2.260 2.350 59,444 -0.25(-9.62%)
Dec 12, 2022 2.630 2.790 2.560 2.600 27,832 -0.21(-7.47%)
Dec 09, 2022 2.720 2.970 2.600 2.810 76,113 +0.07(+2.55%)
Dec 08, 2022 2.710 2.940 2.640 2.740 45,560 +0.12(+4.58%)
Dec 07, 2022 2.790 2.810 2.540 2.620 64,910 -0.23(-8.07%)
Dec 06, 2022 3.040 3.310 2.850 2.850 124,502 -0.22(-7.17%)
Dec 05, 2022 2.710 3.170 2.665 3.070 73,798 +0.34(+12.45%)
Dec 02, 2022 2.700 2.760 2.670 2.730 16,274 +0.00(+0.00%)
Dec 01, 2022 2.710 2.800 2.640 2.730 45,657 -0.01(-0.36%)
Nov 30, 2022 2.700 2.820 2.627 2.740 68,290 -0.04(-1.44%)
Nov 29, 2022 2.800 2.880 2.670 2.780 42,531 -0.09(-3.14%)
Nov 28, 2022 2.730 2.950 2.720 2.870 30,290 +0.07(+2.50%)
Nov 25, 2022 2.860 2.930 2.770 2.800 11,307 -0.13(-4.44%)
Nov 23, 2022 2.910 3.000 2.900 2.930 32,029 +0.05(+1.74%)
Nov 22, 2022 2.950 2.980 2.840 2.880 10,665 -0.02(-0.69%)
Nov 21, 2022 2.910 3.090 2.800 2.900 49,380 -0.01(-0.34%)
Nov 18, 2022 3.080 3.260 2.890 2.910 56,625 -0.19(-6.13%)
Nov 17, 2022 3.370 3.470 3.100 3.100 46,782 -0.30(-8.82%)
Nov 16, 2022 3.420 3.500 3.205 3.400 46,425 -0.06(-1.73%)
Nov 15, 2022 3.200 3.480 3.200 3.460 55,015 +0.17(+5.17%)
Nov 14, 2022 3.320 3.650 3.150 3.290 128,556 -0.12(-3.52%)
Nov 11, 2022 3.170 3.420 3.000 3.410 66,167 +0.23(+7.23%)
Nov 10, 2022 3.000 3.320 2.750 3.180 149,996 +0.61(+23.74%)
Nov 09, 2022 2.210 2.750 2.210 2.570 119,343 +0.34(+15.25%)
Nov 08, 2022 2.180 2.270 2.150 2.230 42,706 +0.02(+0.90%)
Nov 07, 2022 2.100 2.300 1.925 2.210 92,046 -0.01(-0.45%)
Nov 04, 2022 2.300 2.470 2.220 2.220 38,733 -0.20(-8.26%)
Nov 03, 2022 2.630 2.690 2.420 2.420 41,072 -0.26(-9.70%)
Nov 02, 2022 2.600 2.770 2.530 2.680 37,282 +0.02(+0.75%)
Nov 01, 2022 2.680 2.758 2.650 2.660 17,039 -0.03(-1.12%)
Oct 31, 2022 2.690 2.830 2.690 2.690 34,510 -0.08(-2.89%)
Oct 28, 2022 2.720 2.850 2.700 2.770 26,893 +0.06(+2.21%)
Oct 27, 2022 2.600 2.820 2.600 2.710 36,289 +0.08(+3.04%)
Oct 26, 2022 2.610 2.750 2.567 2.630 27,455 -0.02(-0.75%)
Oct 25, 2022 2.650 2.720 2.650 2.650 24,552 -0.01(-0.38%)
Oct 24, 2022 2.880 2.880 2.660 2.660 28,635 -0.19(-6.67%)
Oct 21, 2022 2.970 3.010 2.840 2.850 31,769 -0.16(-5.32%)
Oct 20, 2022 3.100 3.120 3.010 3.010 22,213 -0.10(-3.22%)
Oct 19, 2022 3.160 3.205 3.110 3.110 35,354 -0.04(-1.27%)
Oct 18, 2022 3.200 3.370 3.150 3.150 62,151 -0.09(-2.78%)
Oct 17, 2022 3.320 3.400 3.240 3.240 25,988 -0.12(-3.57%)
Oct 14, 2022 3.400 3.470 3.310 3.360 15,869 +0.01(+0.30%)
Oct 13, 2022 3.210 3.400 3.160 3.350 38,873 +0.11(+3.40%)
Oct 12, 2022 3.230 3.370 3.210 3.240 68,791 +0.00(+0.00%)
Oct 11, 2022 3.240 3.300 3.200 3.240 30,506 -0.04(-1.22%)
Oct 10, 2022 3.280 3.310 3.280 3.280 23,368 -0.04(-1.20%)
Oct 07, 2022 3.330 3.410 3.300 3.320 51,291 -0.06(-1.78%)
Oct 06, 2022 3.420 3.430 3.380 3.380 16,282 +0.01(+0.30%)
Oct 05, 2022 3.370 3.410 3.360 3.370 20,586 -0.06(-1.75%)
Oct 04, 2022 3.400 3.510 3.380 3.430 27,951 +0.05(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.